Identifier on Huobi: zrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-09 |
0.2660 USDT |
306,008.6141 ZRX |
0.2649 USDT |
0.2580 USDT |
0.2732 USDT |
0.2695 USDT |
| 2019-03-08 |
0.2500 USDT |
182,913.3782 ZRX |
0.2547 USDT |
0.2466 USDT |
0.2551 USDT |
0.2480 USDT |
| 2019-03-07 |
0.2392 USDT |
110,406.5876 ZRX |
0.2423 USDT |
0.2314 USDT |
0.2434 USDT |
0.2341 USDT |
| 2019-03-06 |
0.2399 USDT |
77,155.0146 ZRX |
0.2393 USDT |
0.2387 USDT |
0.2419 USDT |
0.2394 USDT |
| 2019-03-05 |
0.2404 USDT |
72,789.7100 ZRX |
0.2375 USDT |
0.2363 USDT |
0.2452 USDT |
0.2447 USDT |
| 2019-03-04 |
0.2378 USDT |
125,490.2264 ZRX |
0.2343 USDT |
0.2343 USDT |
0.2403 USDT |
0.2363 USDT |
| 2019-03-03 |
0.2278 USDT |
141,687.3886 ZRX |
0.2254 USDT |
0.2225 USDT |
0.2307 USDT |
0.2262 USDT |
| 2019-03-02 |
0.2404 USDT |
45,125.6321 ZRX |
0.2404 USDT |
0.2387 USDT |
0.2437 USDT |
0.2398 USDT |
| 2019-03-01 |
0.2416 USDT |
50,446.5422 ZRX |
0.2434 USDT |
0.2410 USDT |
0.2435 USDT |
0.2426 USDT |
| 2019-02-28 |
0.2481 USDT |
118,724.6370 ZRX |
0.2457 USDT |
0.2450 USDT |
0.2496 USDT |
0.2476 USDT |
| 2019-02-27 |
0.2485 USDT |
133,878.4669 ZRX |
0.2496 USDT |
0.2465 USDT |
0.2512 USDT |
0.2476 USDT |
| 2019-02-26 |
0.2569 USDT |
265,248.4241 ZRX |
0.2630 USDT |
0.2491 USDT |
0.2690 USDT |
0.2532 USDT |
| 2019-02-25 |
0.2467 USDT |
91,569.0598 ZRX |
0.2494 USDT |
0.2438 USDT |
0.2499 USDT |
0.2441 USDT |
| 2019-02-24 |
0.2383 USDT |
39,684.0800 ZRX |
0.2364 USDT |
0.2345 USDT |
0.2394 USDT |
0.2366 USDT |
| 2019-02-23 |
0.2330 USDT |
154,612.9800 ZRX |
0.2324 USDT |
0.2274 USDT |
0.2434 USDT |
0.2348 USDT |
| 2019-02-22 |
0.2523 USDT |
233,960.3500 ZRX |
0.2457 USDT |
0.2456 USDT |
0.2568 USDT |
0.2546 USDT |
| 2019-02-21 |
0.2485 USDT |
20,069.6600 ZRX |
0.2471 USDT |
0.2463 USDT |
0.2512 USDT |
0.2502 USDT |
| 2019-02-20 |
0.2520 USDT |
124,610.9900 ZRX |
0.2509 USDT |
0.2479 USDT |
0.2554 USDT |
0.2490 USDT |
| 2019-02-19 |
0.2527 USDT |
61,421.7700 ZRX |
0.2491 USDT |
0.2491 USDT |
0.2568 USDT |
0.2540 USDT |
| 2019-02-18 |
0.2519 USDT |
131,876.3186 ZRX |
0.2524 USDT |
0.2495 USDT |
0.2550 USDT |
0.2508 USDT |
| 2019-02-17 |
0.2557 USDT |
101,869.9506 ZRX |
0.2576 USDT |
0.2507 USDT |
0.2624 USDT |
0.2517 USDT |
| 2019-02-16 |
0.2397 USDT |
302,697.6563 ZRX |
0.2348 USDT |
0.2348 USDT |
0.2431 USDT |
0.2417 USDT |
| 2019-02-15 |
0.2326 USDT |
66,223.9599 ZRX |
0.2331 USDT |
0.2316 USDT |
0.2353 USDT |
0.2327 USDT |
| 2019-02-14 |
0.2268 USDT |
8,125.6400 ZRX |
0.2255 USDT |
0.2252 USDT |
0.2282 USDT |
0.2264 USDT |
| 2019-02-13 |
0.2282 USDT |
24,246.3200 ZRX |
0.2269 USDT |
0.2268 USDT |
0.2294 USDT |
0.2274 USDT |
| 2019-02-12 |
0.2325 USDT |
21,837.6300 ZRX |
0.2310 USDT |
0.2307 USDT |
0.2349 USDT |
0.2321 USDT |
| 2019-02-11 |
0.2367 USDT |
8,042.7200 ZRX |
0.2364 USDT |
0.2350 USDT |
0.2394 USDT |
0.2359 USDT |
| 2019-02-10 |
0.2429 USDT |
4,204.2200 ZRX |
0.2439 USDT |
0.2408 USDT |
0.2443 USDT |
0.2427 USDT |
| 2019-02-09 |
0.2460 USDT |
9,933.1600 ZRX |
0.2427 USDT |
0.2422 USDT |
0.2495 USDT |
0.2488 USDT |
| 2019-02-08 |
0.2486 USDT |
15,961.8700 ZRX |
0.2511 USDT |
0.2465 USDT |
0.2515 USDT |
0.2477 USDT |
| 2019-02-07 |
0.2506 USDT |
73,128.4350 ZRX |
0.2417 USDT |
0.2405 USDT |
0.2595 USDT |
0.2464 USDT |
| 2019-02-06 |
0.2322 USDT |
38,427.4600 ZRX |
0.2321 USDT |
0.2295 USDT |
0.2392 USDT |
0.2315 USDT |
| 2019-02-05 |
0.2178 USDT |
27,316.8932 ZRX |
0.2200 USDT |
0.2161 USDT |
0.2211 USDT |
0.2198 USDT |
| 2019-02-04 |
0.2338 USDT |
35,962.9700 ZRX |
0.2333 USDT |
0.2320 USDT |
0.2359 USDT |
0.2353 USDT |
| 2019-02-03 |
0.2395 USDT |
5,280.6900 ZRX |
0.2421 USDT |
0.2371 USDT |
0.2427 USDT |
0.2374 USDT |
| 2019-02-02 |
0.2437 USDT |
11,355.0600 ZRX |
0.2455 USDT |
0.2414 USDT |
0.2463 USDT |
0.2428 USDT |
| 2019-02-01 |
0.2474 USDT |
8,534.7000 ZRX |
0.2460 USDT |
0.2450 USDT |
0.2522 USDT |
0.2510 USDT |
| 2019-01-31 |
0.2485 USDT |
21,828.0800 ZRX |
0.2500 USDT |
0.2452 USDT |
0.2567 USDT |
0.2473 USDT |
| 2019-01-30 |
0.2492 USDT |
5,440.0844 ZRX |
0.2505 USDT |
0.2472 USDT |
0.2506 USDT |
0.2478 USDT |
| 2019-01-29 |
0.2576 USDT |
17,562.4700 ZRX |
0.2606 USDT |
0.2562 USDT |
0.2609 USDT |
0.2580 USDT |
| 2019-01-28 |
0.2551 USDT |
24,574.3800 ZRX |
0.2554 USDT |
0.2506 USDT |
0.2571 USDT |
0.2512 USDT |
| 2019-01-27 |
0.2542 USDT |
22,688.3500 ZRX |
0.2510 USDT |
0.2500 USDT |
0.2612 USDT |
0.2587 USDT |
| 2019-01-26 |
0.2748 USDT |
24,304.0500 ZRX |
0.2733 USDT |
0.2727 USDT |
0.2776 USDT |
0.2734 USDT |
| 2019-01-25 |
0.2873 USDT |
86,331.9100 ZRX |
0.2857 USDT |
0.2825 USDT |
0.2906 USDT |
0.2877 USDT |
| 2019-01-24 |
0.2891 USDT |
43,766.3249 ZRX |
0.2916 USDT |
0.2871 USDT |
0.2917 USDT |
0.2881 USDT |
| 2019-01-23 |
0.3037 USDT |
68,399.3900 ZRX |
0.3075 USDT |
0.2986 USDT |
0.3092 USDT |
0.2992 USDT |
| 2019-01-22 |
0.2939 USDT |
32,119.9456 ZRX |
0.2982 USDT |
0.2834 USDT |
0.2989 USDT |
0.2977 USDT |
| 2019-01-20 |
0.2815 USDT |
68,798.4311 ZRX |
0.2828 USDT |
0.2786 USDT |
0.2888 USDT |
0.2830 USDT |
| 2019-01-19 |
0.2804 USDT |
18,251.5600 ZRX |
0.2828 USDT |
0.2786 USDT |
0.2888 USDT |
0.2823 USDT |
| 2019-01-18 |
0.2991 USDT |
27,732.9600 ZRX |
0.3001 USDT |
0.2958 USDT |
0.3014 USDT |
0.2958 USDT |